Skip to main content
Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
111.86
+6.18 (5.85%)
At close: Dec 20, 2024, 4:00 PM
111.80
-0.06 (-0.05%)
After-hours: Dec 20, 2024, 6:04 PM EST

Crocs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024105.26113.00104.47111.86111.865.85%2,771,325
Dec 19, 2024108.39109.36104.63105.68105.68-1.09%1,271,304
Dec 18, 2024111.73112.27106.46106.85106.85-4.21%1,492,000
Dec 17, 2024109.00113.10108.66111.55111.552.38%1,353,297
Dec 16, 2024111.34112.99108.88108.96108.96-2.47%1,498,689
Dec 13, 2024113.21113.34110.33111.72111.72-1.08%1,095,839
Dec 12, 2024113.08113.96112.30112.94112.94-0.38%1,067,718
Dec 11, 2024112.40114.07112.32113.37113.371.73%1,444,222
Dec 10, 2024110.84113.10110.22111.44111.440.77%1,172,507
Dec 9, 2024110.12112.00108.50110.59110.590.77%1,423,300
Dec 6, 2024111.77112.45109.56109.75109.75-0.15%1,035,400
Dec 5, 2024113.25113.46109.54109.91109.91-2.97%1,208,906
Dec 4, 2024111.33114.03111.23113.28113.281.82%1,231,700
Dec 3, 2024109.80111.63107.61111.25111.251.43%1,344,800
Dec 2, 2024106.24110.18105.83109.68109.683.86%1,417,600
Nov 29, 2024105.99106.74104.56105.60105.60-760,643
Nov 27, 2024105.21107.28105.07105.60105.601.48%1,849,084
Nov 26, 2024108.08108.22104.03104.06104.06-4.12%1,313,112
Nov 25, 2024107.44109.64107.11108.53108.532.31%2,042,000
Nov 22, 2024103.80107.73103.75106.08106.084.19%1,921,900
Nov 21, 202498.98102.4097.29101.81101.813.27%1,479,300
Nov 20, 202497.3199.6397.1298.5998.590.62%1,202,344
Nov 19, 202495.3299.5095.0597.9897.981.52%1,487,453
Nov 18, 202497.4398.2695.7996.5196.51-1.30%1,258,541
Nov 15, 2024100.72100.9697.4397.7897.78-2.08%1,373,800
Nov 14, 202499.65101.7098.6899.8699.860.91%1,809,700
Nov 13, 2024100.75102.6098.5998.9698.96-2.96%1,731,000
Nov 12, 2024103.12103.90101.30101.98101.98-0.85%1,191,400
Nov 11, 2024102.26104.28101.90102.85102.851.53%1,457,900
Nov 8, 2024101.57101.9999.53101.30101.30-0.55%1,836,388
Nov 7, 2024102.50105.14101.50101.86101.86-0.86%1,792,940
Nov 6, 2024106.48107.80101.14102.74102.74-2.36%2,382,300
Nov 5, 2024106.01106.72104.67105.22105.22-1.01%1,615,600
Nov 4, 2024105.29108.25105.13106.29106.290.08%1,253,504
Nov 1, 2024108.00108.71105.70106.21106.21-1.49%1,880,424
Oct 31, 2024109.56110.89106.48107.82107.82-1.08%2,365,900
Oct 30, 2024110.15113.20108.72109.00109.00-2.31%3,540,000
Oct 29, 2024113.75117.76111.16111.58111.58-19.17%9,251,427
Oct 28, 2024135.44139.96135.35138.05138.053.21%2,281,700
Oct 25, 2024134.00137.00132.78133.75133.752.89%1,491,200
Oct 24, 2024132.95132.95129.69129.99129.99-0.99%820,000
Oct 23, 2024132.57134.85130.35131.29131.29-0.80%770,000
Oct 22, 2024137.03137.10132.29132.35132.35-4.25%1,217,217
Oct 21, 2024138.66139.04136.45138.23138.23-0.84%868,305
Oct 18, 2024137.92139.47137.04139.40139.402.43%895,200
Oct 17, 2024139.29139.29135.27136.09136.09-1.05%900,069
Oct 16, 2024141.07141.50135.77137.54137.54-2.07%1,164,403
Oct 15, 2024139.30144.23138.72140.45140.450.73%910,100
Oct 14, 2024139.65141.29137.05139.43139.43-0.09%1,132,545
Oct 11, 2024136.73139.75136.23139.55139.552.05%624,300
Oct 10, 2024134.78136.96133.84136.74136.741.21%830,792
Oct 9, 2024137.24138.34134.90135.11135.11-0.37%684,500
Oct 8, 2024135.74137.25134.63135.61135.61-0.68%755,744
Oct 7, 2024141.51141.51134.51136.54136.54-3.80%931,822
Oct 4, 2024140.86142.74140.28141.93141.932.86%813,650
Oct 3, 2024138.92140.97136.19137.99137.99-2.00%830,119
Oct 2, 2024139.27142.46138.51140.80140.80-0.59%933,954
Oct 1, 2024144.10144.44139.42141.63141.63-2.20%877,037
Sep 30, 2024144.09145.26141.84144.81144.810.35%835,746
Sep 27, 2024148.01148.25143.90144.31144.31-2.10%975,900
Sep 26, 2024147.50151.13145.42147.40147.403.05%1,159,716
Sep 25, 2024145.36146.45141.81143.04143.04-1.24%891,668
Sep 24, 2024145.00147.11143.93144.83144.830.75%1,105,341
Sep 23, 2024140.50144.09137.94143.75143.753.38%1,084,806
Sep 20, 2024138.16140.34137.64139.05139.050.82%1,491,867
Sep 19, 2024142.95144.32134.45137.92137.92-1.35%1,257,300
Sep 18, 2024138.53143.00138.30139.81139.811.00%854,314
Sep 17, 2024135.80139.79135.80138.43138.432.18%1,118,910
Sep 16, 2024129.08136.87129.08135.47135.475.20%1,462,828
Sep 13, 2024128.60131.08128.56128.77128.770.81%825,808
Sep 12, 2024128.14128.87126.54127.73127.73-0.32%736,269
Sep 11, 2024125.37128.83123.20128.14128.142.16%911,429
Sep 10, 2024126.70129.18124.85125.43125.43-0.24%1,091,299
Sep 9, 2024131.01131.97125.52125.73125.73-3.15%1,180,500
Sep 6, 2024135.42136.37129.70129.82129.82-4.28%1,000,000
Sep 5, 2024138.73138.73135.17135.62135.62-2.38%666,821
Sep 4, 2024138.39140.71138.11138.92138.92-0.71%743,261
Sep 3, 2024145.28145.70139.13139.92139.92-4.28%912,492
Aug 30, 2024146.98146.98143.05146.17146.170.61%601,931
Aug 29, 2024143.43147.32142.22145.28145.281.52%774,015
Aug 28, 2024142.94143.85139.85143.11143.11-0.05%785,790
Aug 27, 2024139.36143.59137.84143.18143.182.22%737,685
Aug 26, 2024144.51144.51138.92140.07140.07-3.19%978,434
Aug 23, 2024144.48146.86143.16144.69144.691.85%1,059,418
Aug 22, 2024144.41145.49141.32142.06142.061.04%1,031,908
Aug 21, 2024137.12145.37136.62140.60140.604.14%1,529,600
Aug 20, 2024139.40139.46134.50135.01135.01-3.09%796,600
Aug 19, 2024136.03140.11136.03139.31139.312.40%968,631
Aug 16, 2024136.69137.26134.75136.05136.05-0.82%717,625
Aug 15, 2024136.66138.66134.44137.18137.184.41%926,025
Aug 14, 2024135.33136.55131.09131.39131.39-2.39%1,025,678
Aug 13, 2024132.06135.85131.83134.61134.613.36%1,451,400
Aug 12, 2024132.27132.44129.21130.24130.24-1.53%1,048,641
Aug 9, 2024131.73132.74129.48132.27132.270.39%899,760
Aug 8, 2024127.64132.48126.60131.75131.754.41%914,649
Aug 7, 2024128.49131.72125.89126.18126.18-0.40%1,355,175
Aug 6, 2024123.15127.45122.77126.69126.694.66%1,221,338
Aug 5, 2024114.55122.38112.50121.05121.05-1.83%1,821,700
Aug 2, 2024123.86125.37121.55123.31123.31-5.73%2,195,533
Aug 1, 2024126.59133.04120.80130.81130.81-2.65%4,896,100